Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.91 | 26.00 | 25.76 | 25.87 | 31,728,768 | -0.08(-0.30%) |
Mar 30, 2011 | 25.78 | 26.17 | 25.72 | 25.95 | 36,402,484 | +0.32(+1.26%) |
Mar 29, 2011 | 25.37 | 25.69 | 25.20 | 25.63 | 27,929,088 | +0.14(+0.56%) |
Mar 28, 2011 | 25.56 | 25.65 | 25.37 | 25.49 | 27,475,418 | +0.00(+0.00%) |
Mar 25, 2011 | 25.61 | 25.72 | 25.41 | 25.49 | 31,067,424 | -0.04(-0.15%) |
Mar 24, 2011 | 25.40 | 25.55 | 25.14 | 25.52 | 34,035,352 | +0.32(+1.28%) |
Mar 23, 2011 | 25.10 | 25.24 | 24.84 | 25.20 | 34,298,100 | +0.05(+0.21%) |
Mar 22, 2011 | 25.51 | 25.51 | 25.12 | 25.15 | 36,064,128 | -0.30(-1.17%) |
Mar 21, 2011 | 25.48 | 25.55 | 25.33 | 25.45 | 41,089,148 | +0.61(+2.44%) |
Mar 18, 2011 | 25.37 | 25.49 | 24.80 | 24.84 | 62,015,364 | +0.04(+0.16%) |
Mar 17, 2011 | 24.87 | 25.33 | 24.60 | 24.80 | 64,738,748 | +0.35(+1.42%) |
Mar 16, 2011 | 25.01 | 25.18 | 24.14 | 24.45 | 102,369,312 | -0.85(-3.37%) |
Mar 15, 2011 | 24.97 | 25.50 | 24.94 | 25.30 | 103,448,856 | -0.40(-1.56%) |
Mar 14, 2011 | 25.76 | 25.92 | 25.10 | 25.71 | 70,679,312 | -0.57(-2.16%) |
Mar 11, 2011 | 25.74 | 26.43 | 25.73 | 26.27 | 43,627,192 | +0.34(+1.29%) |
Mar 10, 2011 | 26.14 | 26.49 | 25.85 | 25.94 | 62,590,436 | -0.68(-2.57%) |
Mar 09, 2011 | 26.55 | 26.72 | 26.20 | 26.62 | 38,533,820 | +0.03(+0.10%) |
Mar 08, 2011 | 26.36 | 26.83 | 26.14 | 26.60 | 39,011,440 | +0.30(+1.13%) |
Mar 07, 2011 | 26.32 | 26.57 | 25.82 | 26.30 | 51,495,156 | +0.01(+0.05%) |
Mar 04, 2011 | 26.91 | 26.92 | 26.05 | 26.29 | 47,420,316 | -0.49(-1.83%) |
Mar 03, 2011 | 26.94 | 27.01 | 26.71 | 26.78 | 35,806,384 | +0.55(+2.12%) |
Mar 02, 2011 | 26.04 | 26.63 | 26.01 | 26.22 | 38,054,716 | +0.09(+0.35%) |
Mar 01, 2011 | 27.25 | 27.32 | 26.12 | 26.13 | 48,038,312 | -0.86(-3.20%) |
Feb 28, 2011 | 27.03 | 27.19 | 26.87 | 27.00 | 33,037,940 | +0.13(+0.48%) |
Feb 25, 2011 | 26.72 | 26.94 | 26.45 | 26.87 | 35,409,132 | +0.31(+1.17%) |
Feb 24, 2011 | 25.96 | 26.65 | 25.94 | 26.56 | 50,620,288 | +1.14(+4.47%) |
Feb 23, 2011 | 25.61 | 25.82 | 25.06 | 25.42 | 67,992,464 | -0.56(-2.16%) |
Feb 22, 2011 | 26.06 | 26.47 | 25.78 | 25.98 | 58,064,120 | -0.77(-2.89%) |
Feb 18, 2011 | 26.87 | 26.95 | 26.58 | 26.76 | 36,450,820 | -0.10(-0.37%) |
Feb 17, 2011 | 26.56 | 26.93 | 26.53 | 26.86 | 29,375,356 | +0.10(+0.37%) |
Feb 16, 2011 | 26.73 | 26.82 | 26.52 | 26.76 | 31,244,510 | -0.03(-0.09%) |
Feb 15, 2011 | 26.77 | 26.82 | 26.51 | 26.78 | 31,737,500 | -0.05(-0.19%) |
Feb 14, 2011 | 26.84 | 27.02 | 26.77 | 26.83 | 34,767,132 | +0.21(+0.80%) |
Feb 11, 2011 | 26.26 | 26.76 | 26.24 | 26.62 | 32,578,754 | +0.07(+0.28%) |
Feb 10, 2011 | 26.42 | 26.59 | 26.13 | 26.54 | 40,219,768 | -0.05(-0.19%) |
Feb 09, 2011 | 26.56 | 26.74 | 26.28 | 26.59 | 48,915,988 | +0.04(+0.14%) |
Feb 08, 2011 | 26.15 | 26.59 | 26.09 | 26.56 | 44,013,192 | +0.51(+1.96%) |
Feb 07, 2011 | 25.92 | 26.21 | 25.87 | 26.04 | 36,360,900 | +0.39(+1.51%) |
Feb 04, 2011 | 25.94 | 25.96 | 25.46 | 25.66 | 34,544,160 | +0.07(+0.29%) |
Feb 03, 2011 | 25.77 | 25.91 | 25.48 | 25.58 | 32,994,456 | -0.26(-1.01%) |
Feb 02, 2011 | 26.01 | 26.16 | 25.77 | 25.84 | 33,867,584 | -0.11(-0.43%) |
Feb 01, 2011 | 25.43 | 26.08 | 25.33 | 25.96 | 54,724,584 | +0.82(+3.28%) |
Jan 31, 2011 | 25.12 | 25.32 | 25.08 | 25.13 | 41,438,392 | -0.07(-0.30%) |
Jan 28, 2011 | 25.44 | 25.88 | 25.11 | 25.21 | 81,845,936 | -0.10(-0.39%) |
Jan 27, 2011 | 24.91 | 25.37 | 24.83 | 25.31 | 54,336,664 | +0.45(+1.81%) |
Jan 26, 2011 | 25.18 | 25.21 | 24.86 | 24.86 | 54,276,908 | -0.07(-0.30%) |
Jan 25, 2011 | 24.93 | 25.31 | 24.71 | 24.93 | 80,901,120 | -0.07(-0.30%) |
Jan 24, 2011 | 24.87 | 25.11 | 24.63 | 25.01 | 78,951,136 | +0.37(+1.52%) |
Jan 21, 2011 | 23.00 | 24.92 | 24.02 | 24.63 | 183,570,704 | +1.63(+7.11%) |
Jan 20, 2011 | 23.04 | 23.20 | 22.67 | 23.00 | 54,257,512 | +0.12(+0.55%) |
Jan 19, 2011 | 23.22 | 23.25 | 22.70 | 22.87 | 65,840,660 | -0.34(-1.45%) |
Jan 18, 2011 | 23.69 | 23.70 | 23.16 | 23.21 | 56,483,368 | -0.27(-1.16%) |
Jan 14, 2011 | 23.22 | 23.51 | 23.15 | 23.48 | 33,845,028 | +0.27(+1.17%) |
Jan 13, 2011 | 23.37 | 23.46 | 23.16 | 23.21 | 35,902,284 | -0.09(-0.37%) |
Jan 12, 2011 | 23.17 | 23.37 | 23.06 | 23.30 | 49,052,932 | +0.05(+0.21%) |
Jan 11, 2011 | 23.34 | 23.47 | 23.18 | 23.25 | 37,286,496 | +0.15(+0.65%) |
Jan 10, 2011 | 23.22 | 23.40 | 23.04 | 23.10 | 50,466,384 | +0.10(+0.43%) |
Jan 07, 2011 | 23.19 | 23.29 | 22.71 | 23.00 | 45,945,924 | -0.16(-0.70%) |
Jan 06, 2011 | 23.32 | 23.36 | 22.99 | 23.16 | 31,760,640 | -0.10(-0.43%) |
Jan 05, 2011 | 23.11 | 23.36 | 22.99 | 23.26 | 41,117,572 | +0.04(+0.16%) |
Jan 04, 2011 | 22.89 | 23.22 | 22.61 | 23.22 | 63,295,200 | +0.21(+0.92%) |